54,170€
-0,06%
Echtzeit-Aktienkurs Nutanix Inc.
Bid:
Ask:
Aktienkurse zur Nutanix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 54,90 | 55,32 | 54,24 | 54,24 | 0,07% | 250,00 |
| 16.04.2025 | 53,94 | 54,20 | 53,94 | 54,20 | -1,88% | 197,00 |
| 15.04.2025 | 53,50 | 55,24 | 53,48 | 55,24 | 3,64% | 375,00 |
| 14.04.2025 | 52,76 | 54,16 | 52,76 | 53,30 | 0,41% | 286,00 |
| 11.04.2025 | 55,10 | 55,10 | 53,08 | 53,08 | -3,84% | 707,00 |
| 10.04.2025 | 59,08 | 59,08 | 54,26 | 55,20 | -6,88% | 963,00 |
| 09.04.2025 | 52,44 | 60,00 | 52,36 | 59,28 | 5,56% | 897,00 |
| 08.04.2025 | 55,10 | 56,16 | 54,40 | 56,16 | 4,82% | 1.039,00 |
| 07.04.2025 | 52,20 | 54,56 | 49,00 | 53,58 | -0,78% | 3.222,00 |
| 04.04.2025 | 57,68 | 58,64 | 52,50 | 54,00 | -8,78% | 2.852,00 |
| 03.04.2025 | 62,50 | 62,50 | 58,22 | 59,20 | -9,65% | 1.019,00 |
| 02.04.2025 | 64,96 | 65,56 | 64,40 | 65,52 | 3,25% | 830,00 |
| 01.04.2025 | 64,84 | 64,84 | 63,46 | 63,46 | -0,50% | 368,00 |
| 31.03.2025 | 64,64 | 65,12 | 62,66 | 63,78 | -1,94% | 1.696,00 |
| 28.03.2025 | 65,98 | 65,98 | 65,04 | 65,04 | -1,78% | 2.116,00 |
| 27.03.2025 | 67,50 | 67,50 | 66,22 | 66,22 | -3,72% | 731,00 |
| 26.03.2025 | 69,34 | 69,34 | 68,78 | 68,78 | -1,23% | 190,00 |
| 25.03.2025 | 69,00 | 70,00 | 69,00 | 69,64 | 0,81% | 126,00 |
| 24.03.2025 | 68,54 | 69,40 | 68,02 | 69,08 | 2,40% | 1.282,00 |
| 21.03.2025 | 66,52 | 67,46 | 65,06 | 67,46 | -0,50% | 805,00 |
| 20.03.2025 | 66,96 | 68,28 | 66,96 | 67,80 | 0,89% | 92,00 |
| 19.03.2025 | 64,10 | 67,20 | 64,10 | 67,20 | 5,23% | 1.337,00 |
| 18.03.2025 | 64,62 | 65,40 | 63,64 | 63,86 | -0,22% | 1.622,00 |
| 17.03.2025 | 63,80 | 64,00 | 63,32 | 64,00 | 0,03% | 115,00 |
| 14.03.2025 | 62,16 | 63,98 | 62,12 | 63,98 | 4,41% | 618,00 |
| 13.03.2025 | 62,06 | 62,56 | 61,28 | 61,28 | -1,98% | 695,00 |
| 12.03.2025 | 61,46 | 63,54 | 60,90 | 62,52 | 2,69% | 1.458,00 |
| 11.03.2025 | 59,02 | 61,24 | 58,76 | 60,88 | 2,80% | 1.111,00 |
| 10.03.2025 | 64,06 | 64,54 | 58,76 | 59,22 | -9,89% | 6.125,00 |
| 07.03.2025 | 66,54 | 67,06 | 63,02 | 65,72 | -0,06% | 454,00 |
| 06.03.2025 | 70,32 | 70,32 | 65,74 | 65,76 | -7,25% | 933,00 |
| 05.03.2025 | 70,92 | 72,28 | 69,14 | 70,90 | -4,19% | 3.837,00 |
| 04.03.2025 | 73,28 | 74,00 | 70,62 | 74,00 | -2,19% | 1.212,00 |
| 03.03.2025 | 74,50 | 75,74 | 73,58 | 75,66 | 2,97% | 510,00 |
| 28.02.2025 | 73,12 | 74,08 | 72,44 | 73,48 | -1,13% | 3.701,00 |
| 27.02.2025 | 75,12 | 77,12 | 71,80 | 74,32 | 12,00% | 6.000,00 |
| 26.02.2025 | 63,90 | 66,36 | 63,90 | 66,36 | 3,78% | 454,00 |
| 25.02.2025 | 64,92 | 65,18 | 62,98 | 63,94 | -1,78% | 868,00 |
| 24.02.2025 | 66,36 | 67,48 | 64,34 | 65,10 | -2,02% | 634,00 |
| 21.02.2025 | 68,68 | 68,70 | 66,44 | 66,44 | -3,23% | 354,00 |
| 20.02.2025 | 67,04 | 68,66 | 67,04 | 68,66 | -1,29% | 764,00 |
| 19.02.2025 | 68,80 | 69,80 | 67,74 | 69,56 | 0,40% | 587,00 |
| 18.02.2025 | 67,30 | 69,28 | 67,30 | 69,28 | 3,37% | 416,00 |
| 17.02.2025 | 67,08 | 67,92 | 67,00 | 67,02 | 0,51% | 294,00 |
| 14.02.2025 | 67,84 | 67,84 | 66,02 | 66,68 | -1,01% | 1.050,00 |
| 13.02.2025 | 68,04 | 68,04 | 67,12 | 67,36 | -0,59% | 401,00 |
| 12.02.2025 | 69,52 | 69,72 | 67,76 | 67,76 | -2,25% | 1.125,00 |
| 11.02.2025 | 69,58 | 69,60 | 69,00 | 69,32 | -0,89% | 341,00 |
| 10.02.2025 | 68,40 | 69,94 | 68,38 | 69,94 | 3,55% | 375,00 |
| 07.02.2025 | 67,82 | 69,30 | 67,54 | 67,54 | -0,68% | 832,00 |
| 06.02.2025 | 69,50 | 69,58 | 68,00 | 68,00 | -1,45% | 1.140,00 |
| 05.02.2025 | 65,48 | 69,00 | 65,48 | 69,00 | 1,29% | 1.349,00 |
| 04.02.2025 | 67,14 | 68,26 | 66,00 | 68,12 | 1,73% | 403,00 |
| 03.02.2025 | 64,74 | 66,96 | 64,74 | 66,96 | 0,69% | 1.373,00 |
| 31.01.2025 | 65,60 | 66,66 | 65,60 | 66,50 | 2,69% | 440,00 |
| 30.01.2025 | 65,08 | 65,98 | 64,76 | 64,76 | -0,06% | 766,00 |
| 29.01.2025 | 65,98 | 66,26 | 64,38 | 64,80 | -0,55% | 305,00 |
| 28.01.2025 | 61,04 | 65,42 | 61,04 | 65,16 | 9,70% | 1.291,00 |
| 27.01.2025 | 60,40 | 60,98 | 58,66 | 59,40 | -4,22% | 1.910,00 |
| 24.01.2025 | 61,76 | 62,64 | 61,52 | 62,02 | -0,29% | 819,00 |
| 23.01.2025 | 63,96 | 63,96 | 62,20 | 62,20 | -1,92% | 879,00 |
| 22.01.2025 | 63,00 | 64,66 | 63,00 | 63,42 | 1,31% | 498,00 |
| 21.01.2025 | 61,76 | 62,60 | 61,74 | 62,60 | -1,57% | 1.090,00 |
| 20.01.2025 | 63,54 | 63,62 | 62,76 | 63,60 | -1,12% | 126,00 |
| 17.01.2025 | 65,34 | 65,56 | 63,72 | 64,32 | -1,05% | 760,00 |
| 16.01.2025 | 64,08 | 65,18 | 63,92 | 65,00 | 2,07% | 718,00 |
| 15.01.2025 | 61,12 | 63,86 | 61,12 | 63,68 | 4,84% | 235,00 |
| 14.01.2025 | 61,78 | 61,84 | 60,74 | 60,74 | 0,03% | 386,00 |
| 13.01.2025 | 60,90 | 60,90 | 59,78 | 60,72 | 0,00% | 105,00 |
| 10.01.2025 | 60,76 | 60,84 | 59,68 | 60,72 | 1,13% | 1.256,00 |
| 09.01.2025 | 60,64 | 60,64 | 59,94 | 60,04 | -0,10% | 218,00 |
| 08.01.2025 | 59,86 | 60,30 | 59,78 | 60,10 | 0,23% | 378,00 |
| 07.01.2025 | 61,84 | 62,12 | 59,56 | 59,96 | -3,04% | 685,00 |
| 06.01.2025 | 60,52 | 61,84 | 60,52 | 61,84 | 1,95% | 1.179,00 |
| 03.01.2025 | 59,40 | 60,66 | 59,40 | 60,66 | 2,33% | 36,00 |
| 02.01.2025 | 59,68 | 60,52 | 59,02 | 59,28 | 0,82% | 544,00 |
| 30.12.2024 | 60,14 | 60,24 | 58,80 | 58,80 | -1,90% | 454,00 |
| 27.12.2024 | 60,70 | 62,00 | 59,44 | 59,94 | -2,92% | 1.954,00 |
| 23.12.2024 | 63,34 | 63,34 | 61,74 | 61,74 | -0,87% | 494,00 |
| 20.12.2024 | 60,44 | 63,08 | 60,00 | 62,28 | 1,01% | 366,00 |
| 19.12.2024 | 60,58 | 62,14 | 60,46 | 61,66 | 0,42% | 931,00 |
| 18.12.2024 | 62,76 | 63,62 | 61,16 | 61,40 | -2,79% | 1.378,00 |
| 17.12.2024 | 63,22 | 64,20 | 62,94 | 63,16 | 0,10% | 395,00 |
| 16.12.2024 | 62,48 | 63,32 | 62,30 | 63,10 | 0,16% | 1.100,00 |
| 13.12.2024 | 65,62 | 66,36 | 62,74 | 63,00 | -4,23% | 910,00 |
| 12.12.2024 | 61,86 | 66,48 | 61,86 | 65,78 | 7,69% | 2.788,00 |
| 11.12.2024 | 59,94 | 61,12 | 59,58 | 61,08 | 0,76% | 1.422,00 |
| 10.12.2024 | 62,14 | 62,30 | 60,58 | 60,62 | -2,00% | 1.255,00 |
| 09.12.2024 | 63,84 | 64,68 | 61,86 | 61,86 | -4,06% | 696,00 |
| 06.12.2024 | 64,18 | 64,90 | 64,04 | 64,48 | -0,22% | 747,00 |
| 05.12.2024 | 65,14 | 65,64 | 64,34 | 64,62 | -0,28% | 1.475,00 |
| 04.12.2024 | 62,64 | 65,56 | 62,64 | 64,80 | 3,12% | 2.228,00 |
| 03.12.2024 | 62,56 | 63,78 | 61,84 | 62,84 | -1,19% | 440,00 |
| 02.12.2024 | 62,30 | 63,80 | 61,40 | 63,60 | 2,68% | 1.938,00 |
| 29.11.2024 | 63,40 | 64,06 | 61,52 | 61,94 | -2,43% | 1.601,00 |
| 28.11.2024 | 63,82 | 63,82 | 63,02 | 63,48 | 0,32% | 1.207,00 |
| 27.11.2024 | 72,92 | 74,68 | 62,88 | 63,28 | -8,45% | 8.260,00 |
| 26.11.2024 | 68,96 | 70,00 | 68,76 | 69,12 | 0,06% | 2.472,00 |
| 25.11.2024 | 69,84 | 71,88 | 68,76 | 69,08 | -1,51% | 11.340,00 |
| 22.11.2024 | 68,16 | 70,16 | 67,70 | 70,14 | 3,63% | 8.212,00 |